33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 3 | 20230914 | 192400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 4 | 20230914 | 192300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 5 | 20230914 | 192200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 6 | 20230914 | 192100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 7 | 20230914 | 192000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 8 | 20230914 | 191900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 9 | 20230914 | 191800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 10 | 20230914 | 191700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 11 | 20230914 | 191600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 12 | 20230914 | 191500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 13 | 20230914 | 191400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 14 | 20230914 | 191300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 15 | 20230914 | 191200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 16 | 20230914 | 191100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 17 | 20230914 | 191000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 18 | 20230914 | 190900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 19 | 20230914 | 190800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 20 | 20230914 | 190700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 21 | 20230914 | 190600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 22 | 20230914 | 190500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 23 | 20230914 | 190400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 24 | 20230914 | 190300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 25 | 20230914 | 190200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 26 | 20230914 | 190100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 27 | 20230914 | 190000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 28 | 20230914 | 185900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 29 | 20230914 | 185800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 30 | 20230914 | 185700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 31 | 20230914 | 185600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 32 | 20230914 | 185500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 33 | 20230914 | 185400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 34 | 20230914 | 185300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 35 | 20230914 | 185200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 36 | 20230914 | 185100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 37 | 20230914 | 185000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 38 | 20230914 | 184900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 39 | 20230914 | 184800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 40 | 20230914 | 184700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 41 | 20230914 | 184600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 42 | 20230914 | 184500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 43 | 20230914 | 184400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 44 | 20230914 | 184300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 45 | 20230914 | 184200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 46 | 20230914 | 184100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 47 | 20230914 | 184000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 48 | 20230914 | 183900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 49 | 20230914 | 183800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 50 | 20230914 | 183700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 51 | 20230914 | 183600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 52 | 20230914 | 183500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 53 | 20230914 | 183400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 54 | 20230914 | 183300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 55 | 20230914 | 183200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 56 | 20230914 | 183100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 57 | 20230914 | 183000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 58 | 20230914 | 182900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 59 | 20230914 | 182800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 60 | 20230914 | 182700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 61 | 20230914 | 182600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 62 | 20230914 | 182500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 63 | 20230914 | 182400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 64 | 20230914 | 182300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 65 | 20230914 | 182200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 66 | 20230914 | 182100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 67 | 20230914 | 182000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 68 | 20230914 | 181900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 69 | 20230914 | 181800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 70 | 20230914 | 181700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 71 | 20230914 | 181600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 72 | 20230914 | 181500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 73 | 20230914 | 181400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 74 | 20230914 | 181300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 75 | 20230914 | 181200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 76 | 20230914 | 181100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 77 | 20230914 | 181000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 78 | 20230914 | 180900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 79 | 20230914 | 180800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 80 | 20230914 | 180700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 81 | 20230914 | 180600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 82 | 20230914 | 180500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 83 | 20230914 | 180400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 84 | 20230914 | 180300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 85 | 20230914 | 180200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 86 | 20230914 | 180100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 87 | 20230914 | 180000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 88 | 20230914 | 175900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 89 | 20230914 | 175800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 90 | 20230914 | 175700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 91 | 20230914 | 175600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 92 | 20230914 | 175500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 93 | 20230914 | 175400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 94 | 20230914 | 175300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 95 | 20230914 | 175200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 96 | 20230914 | 175100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 97 | 20230914 | 175000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 98 | 20230914 | 174900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 99 | 20230914 | 174800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 100 | 20230914 | 174700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 101 | 20230914 | 174600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 102 | 20230914 | 174500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 103 | 20230914 | 174400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 104 | 20230914 | 174300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 105 | 20230914 | 174200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 106 | 20230914 | 174100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 107 | 20230914 | 174000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 108 | 20230914 | 173900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 109 | 20230914 | 173800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 110 | 20230914 | 173700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 111 | 20230914 | 173600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 112 | 20230914 | 173500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 113 | 20230914 | 173400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 114 | 20230914 | 173300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 115 | 20230914 | 173200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 116 | 20230914 | 173100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 117 | 20230914 | 173000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 118 | 20230914 | 172900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 119 | 20230914 | 172800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 120 | 20230914 | 172700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 121 | 20230914 | 172600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 122 | 20230914 | 172500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 123 | 20230914 | 172400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 124 | 20230914 | 172300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 125 | 20230914 | 172200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 126 | 20230914 | 172100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 127 | 20230914 | 172000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 128 | 20230914 | 171900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 129 | 20230914 | 171800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 130 | 20230914 | 171700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 131 | 20230914 | 171600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 132 | 20230914 | 171500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 133 | 20230914 | 171400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 134 | 20230914 | 171300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 135 | 20230914 | 171200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 136 | 20230914 | 171100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 137 | 20230914 | 171000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 138 | 20230914 | 170900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 139 | 20230914 | 170800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 140 | 20230914 | 170700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 141 | 20230914 | 170600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 142 | 20230914 | 170500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 143 | 20230914 | 170400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 144 | 20230914 | 170300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 145 | 20230914 | 170200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 146 | 20230914 | 170100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 147 | 20230914 | 170000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 148 | 20230914 | 165900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 149 | 20230914 | 165800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 150 | 20230914 | 165700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 151 | 20230914 | 165600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 152 | 20230914 | 165500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 153 | 20230914 | 165400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 154 | 20230914 | 165300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 155 | 20230914 | 165200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 156 | 20230914 | 165100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 157 | 20230914 | 165000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 158 | 20230914 | 164900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 159 | 20230914 | 164800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 160 | 20230914 | 164700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 161 | 20230914 | 164600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 162 | 20230914 | 164500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 163 | 20230914 | 164400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 164 | 20230914 | 164300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 165 | 20230914 | 164200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 166 | 20230914 | 164100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 167 | 20230914 | 164000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 168 | 20230914 | 163900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 169 | 20230914 | 163800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 170 | 20230914 | 163700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 171 | 20230914 | 163600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 172 | 20230914 | 163500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 173 | 20230914 | 163400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 174 | 20230914 | 163300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 175 | 20230914 | 163200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 176 | 20230914 | 163100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 177 | 20230914 | 163000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 178 | 20230914 | 162900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 179 | 20230914 | 162800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 180 | 20230914 | 162700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 181 | 20230914 | 162600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 182 | 20230914 | 162500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 183 | 20230914 | 162400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 184 | 20230914 | 162300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 185 | 20230914 | 162200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 186 | 20230914 | 162100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 187 | 20230914 | 162000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 188 | 20230914 | 161900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 189 | 20230914 | 161800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 190 | 20230914 | 161700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 191 | 20230914 | 161600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 192 | 20230914 | 161500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 193 | 20230914 | 161400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 194 | 20230914 | 161300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 195 | 20230914 | 161200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 196 | 20230914 | 161100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 197 | 20230914 | 161000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 198 | 20230914 | 160900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 199 | 20230914 | 160800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 200 | 20230914 | 160700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 201 | 20230914 | 160600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 202 | 20230914 | 160500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 203 | 20230914 | 160400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 204 | 20230914 | 160300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 205 | 20230914 | 160200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 206 | 20230914 | 160100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 207 | 20230914 | 160000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 208 | 20230914 | 155900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 209 | 20230914 | 155800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 210 | 20230914 | 155700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 211 | 20230914 | 155600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 212 | 20230914 | 155500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 213 | 20230914 | 155400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 214 | 20230914 | 155300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 215 | 20230914 | 155200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 216 | 20230914 | 155100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 217 | 20230914 | 155000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 218 | 20230914 | 154900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 219 | 20230914 | 154800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 220 | 20230914 | 154700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 221 | 20230914 | 154600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 222 | 20230914 | 154500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 223 | 20230914 | 154400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 224 | 20230914 | 154300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 225 | 20230914 | 154200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 226 | 20230914 | 154100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 227 | 20230914 | 154000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 228 | 20230914 | 153900 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 229 | 20230914 | 153800 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 230 | 20230914 | 153700 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 231 | 20230914 | 153600 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 232 | 20230914 | 153500 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 233 | 20230914 | 153400 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 234 | 20230914 | 153300 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 235 | 20230914 | 153200 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 236 | 20230914 | 153100 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 0 |
| 237 | 20230914 | 153000 | 6465363000 | 94500 | 94500 | 94500 | 94500 | 21496 |
| 238 | 20230914 | 152900 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 239 | 20230914 | 152800 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 240 | 20230914 | 152700 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 241 | 20230914 | 152600 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 242 | 20230914 | 152500 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 243 | 20230914 | 152400 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 244 | 20230914 | 152300 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 245 | 20230914 | 152200 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 246 | 20230914 | 152100 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 247 | 20230914 | 152000 | 4433991000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 248 | 20230914 | 151900 | 4433991000 | 94100 | 93600 | 94200 | 93400 | 531 |
| 249 | 20230914 | 151800 | 4384163300 | 93600 | 93600 | 93700 | 93500 | 242 |
| 250 | 20230914 | 151700 | 4361513800 | 93500 | 93600 | 93600 | 93500 | 144 |
| 251 | 20230914 | 151600 | 4348047800 | 93600 | 93600 | 93700 | 93500 | 280 |
| 252 | 20230914 | 151500 | 4321845200 | 93500 | 93500 | 93700 | 93500 | 568 |
| 253 | 20230914 | 151400 | 4268689200 | 93500 | 93600 | 93700 | 93500 | 152 |
| 254 | 20230914 | 151300 | 4254464500 | 93600 | 93500 | 93800 | 93500 | 459 |
| 255 | 20230914 | 151200 | 4211483800 | 93600 | 93700 | 93700 | 93600 | 119 |
| 256 | 20230914 | 151100 | 4200341200 | 93800 | 93600 | 93800 | 93500 | 279 |
| 257 | 20230914 | 151000 | 4174214800 | 93500 | 93500 | 93800 | 93400 | 749 |
| 258 | 20230914 | 150900 | 4104133800 | 93500 | 93700 | 93700 | 93500 | 237 |
| 259 | 20230914 | 150800 | 4081950400 | 93700 | 93700 | 93900 | 93700 | 187 |
| 260 | 20230914 | 150700 | 4064421400 | 93700 | 94700 | 94700 | 93700 | 171 |
| 261 | 20230914 | 150600 | 4048359000 | 94700 | 93600 | 94900 | 93500 | 863 |
| 262 | 20230914 | 150500 | 3967391600 | 93500 | 93500 | 93700 | 93500 | 222 |
| 263 | 20230914 | 150400 | 3946619200 | 93600 | 93500 | 93700 | 93500 | 449 |
| 264 | 20230914 | 150300 | 3904608400 | 93500 | 93700 | 93700 | 93400 | 443 |
| 265 | 20230914 | 150200 | 3863172600 | 93700 | 93700 | 93800 | 93700 | 82 |
| 266 | 20230914 | 150100 | 3855488300 | 93700 | 93500 | 93800 | 93500 | 434 |
| 267 | 20230914 | 150000 | 3814870600 | 93500 | 93700 | 93700 | 93500 | 202 |
| 268 | 20230914 | 145900 | 3795978300 | 93700 | 93700 | 93800 | 93500 | 609 |
| 269 | 20230914 | 145800 | 3738961600 | 93700 | 93900 | 93900 | 93700 | 127 |
| 270 | 20230914 | 145700 | 3727056300 | 93800 | 93800 | 94100 | 93800 | 139 |
| 271 | 20230914 | 145600 | 3714008400 | 93800 | 94500 | 94500 | 93700 | 335 |
| 272 | 20230914 | 145500 | 3682533900 | 93900 | 93600 | 95000 | 93500 | 770 |
| 273 | 20230914 | 145400 | 3610221700 | 93700 | 93600 | 93700 | 93600 | 198 |
| 274 | 20230914 | 145300 | 3591680100 | 93700 | 93800 | 93800 | 93600 | 177 |
| 275 | 20230914 | 145200 | 3575087400 | 93900 | 93900 | 94000 | 93700 | 338 |
| 276 | 20230914 | 145100 | 3543387100 | 94000 | 94200 | 94300 | 94000 | 236 |
| 277 | 20230914 | 145000 | 3521167300 | 94200 | 93800 | 94300 | 93800 | 392 |
| 278 | 20230914 | 144900 | 3484358900 | 93900 | 94300 | 94300 | 93700 | 110 |
| 279 | 20230914 | 144800 | 3474029800 | 94200 | 93600 | 94300 | 93600 | 750 |
| 280 | 20230914 | 144700 | 3403682300 | 93600 | 93800 | 93800 | 93600 | 143 |
| 281 | 20230914 | 144600 | 3390291400 | 93700 | 93800 | 94000 | 93700 | 120 |
| 282 | 20230914 | 144500 | 3379042400 | 94000 | 94000 | 94600 | 93700 | 516 |
| 283 | 20230914 | 144400 | 3330430000 | 94100 | 94500 | 94500 | 94000 | 200 |
| 284 | 20230914 | 144300 | 3311595900 | 94500 | 94000 | 94500 | 93800 | 483 |
| 285 | 20230914 | 144200 | 3266128700 | 94000 | 93700 | 94400 | 93600 | 702 |
| 286 | 20230914 | 144100 | 3200301600 | 93600 | 93800 | 93800 | 93600 | 230 |
| 287 | 20230914 | 144000 | 3178754500 | 93700 | 94000 | 94000 | 93700 | 196 |
| 288 | 20230914 | 143900 | 3160358500 | 94000 | 94400 | 94400 | 94000 | 180 |
| 289 | 20230914 | 143800 | 3143412600 | 94400 | 94600 | 94600 | 94400 | 163 |
| 290 | 20230914 | 143700 | 3128008900 | 94600 | 94900 | 95000 | 94600 | 233 |
| 291 | 20230914 | 143600 | 3105910400 | 95000 | 95100 | 95100 | 94900 | 100 |
| 292 | 20230914 | 143500 | 3096406200 | 95200 | 95200 | 95300 | 95100 | 122 |
| 293 | 20230914 | 143400 | 3084789600 | 95300 | 95400 | 95400 | 95200 | 92 |
| 294 | 20230914 | 143300 | 3076019900 | 95400 | 95700 | 95700 | 95400 | 49 |
| 295 | 20230914 | 143200 | 3071338800 | 95600 | 95600 | 95700 | 95300 | 357 |
| 296 | 20230914 | 143100 | 3037212100 | 95600 | 95600 | 95700 | 95400 | 181 |
| 297 | 20230914 | 143000 | 3019912400 | 95500 | 95600 | 95700 | 95400 | 277 |
| 298 | 20230914 | 142900 | 2993422900 | 95600 | 95600 | 95600 | 95500 | 178 |
| 299 | 20230914 | 142800 | 2976407800 | 95600 | 95600 | 95600 | 95500 | 190 |
| 300 | 20230914 | 142700 | 2958257400 | 95600 | 95500 | 95600 | 95500 | 192 |
| 301 | 20230914 | 142600 | 2939920700 | 95500 | 95400 | 95500 | 95400 | 35 |
| 302 | 20230914 | 142500 | 2936579200 | 95400 | 95600 | 95600 | 95400 | 192 |
| 303 | 20230914 | 142400 | 2918243000 | 95600 | 95700 | 95700 | 95600 | 177 |
| 304 | 20230914 | 142300 | 2901315600 | 95700 | 95700 | 95700 | 95600 | 51 |
| 305 | 20230914 | 142200 | 2896435100 | 95600 | 95600 | 95600 | 95500 | 83 |
| 306 | 20230914 | 142100 | 2888500800 | 95500 | 95500 | 95600 | 95100 | 526 |
| 307 | 20230914 | 142000 | 2838292000 | 95500 | 95500 | 95600 | 95500 | 255 |
| 308 | 20230914 | 141900 | 2813935800 | 95500 | 95500 | 95500 | 95400 | 128 |
| 309 | 20230914 | 141800 | 2801717100 | 95500 | 95600 | 95600 | 95500 | 253 |
| 310 | 20230914 | 141700 | 2777546200 | 95600 | 95600 | 95600 | 95500 | 69 |
| 311 | 20230914 | 141600 | 2770951900 | 95600 | 95500 | 95600 | 95500 | 142 |
| 312 | 20230914 | 141500 | 2757385300 | 95500 | 95600 | 95600 | 95500 | 99 |
| 313 | 20230914 | 141400 | 2747921700 | 95500 | 95500 | 95600 | 95400 | 237 |
| 314 | 20230914 | 141300 | 2725285700 | 95500 | 95500 | 95500 | 95500 | 150 |
| 315 | 20230914 | 141200 | 2710960700 | 95500 | 95500 | 95500 | 95400 | 77 |
| 316 | 20230914 | 141100 | 2703609400 | 95500 | 95500 | 95500 | 95400 | 104 |
| 317 | 20230914 | 141000 | 2693679200 | 95500 | 95300 | 95500 | 95300 | 209 |
| 318 | 20230914 | 140900 | 2673749200 | 95300 | 95300 | 95300 | 95200 | 328 |
| 319 | 20230914 | 140800 | 2642496300 | 95300 | 95300 | 95300 | 95200 | 87 |
| 320 | 20230914 | 140700 | 2634207400 | 95300 | 95300 | 95300 | 95200 | 110 |
| 321 | 20230914 | 140600 | 2623725600 | 95300 | 95200 | 95300 | 95200 | 45 |
| 322 | 20230914 | 140500 | 2619439000 | 95300 | 95300 | 95300 | 95300 | 96 |
| 323 | 20230914 | 140400 | 2610290200 | 95300 | 95300 | 95300 | 95200 | 171 |
| 324 | 20230914 | 140300 | 2593999400 | 95300 | 95300 | 95300 | 95300 | 25 |
| 325 | 20230914 | 140200 | 2591616900 | 95200 | 95200 | 95300 | 95200 | 47 |
| 326 | 20230914 | 140100 | 2587141600 | 95100 | 95200 | 95300 | 95100 | 113 |
| 327 | 20230914 | 140000 | 2576387100 | 95200 | 95200 | 95300 | 95100 | 248 |
| 328 | 20230914 | 135900 | 2552770900 | 95200 | 95100 | 95200 | 95100 | 73 |
| 329 | 20230914 | 135800 | 2545828100 | 95100 | 95100 | 95100 | 95000 | 137 |
| 330 | 20230914 | 135700 | 2532809500 | 95000 | 95100 | 95100 | 95000 | 56 |
| 331 | 20230914 | 135600 | 2527484400 | 95000 | 95000 | 95000 | 94900 | 44 |
| 332 | 20230914 | 135500 | 2523304900 | 95000 | 95000 | 95000 | 95000 | 31 |
| 333 | 20230914 | 135400 | 2520359900 | 95000 | 95000 | 95000 | 94900 | 51 |
| 334 | 20230914 | 135300 | 2515516400 | 95000 | 94900 | 95000 | 94900 | 23 |
| 335 | 20230914 | 135200 | 2513332400 | 94900 | 94900 | 94900 | 94900 | 35 |
| 336 | 20230914 | 135100 | 2510010900 | 94900 | 94900 | 94900 | 94800 | 35 |
| 337 | 20230914 | 135000 | 2506689900 | 94800 | 94900 | 94900 | 94800 | 36 |
| 338 | 20230914 | 134900 | 2503273600 | 94800 | 94800 | 94900 | 94800 | 29 |
| 339 | 20230914 | 134800 | 2500524000 | 94900 | 94900 | 94900 | 94900 | 34 |
| 340 | 20230914 | 134700 | 2497297400 | 94900 | 95100 | 95100 | 94900 | 91 |
| 341 | 20230914 | 134600 | 2488650900 | 95100 | 95200 | 95200 | 95100 | 25 |
| 342 | 20230914 | 134500 | 2486273100 | 95200 | 95200 | 95200 | 95200 | 33 |
| 343 | 20230914 | 134400 | 2483131500 | 95100 | 95100 | 95100 | 95000 | 50 |
| 344 | 20230914 | 134300 | 2478377000 | 95100 | 95100 | 95100 | 95000 | 16 |
| 345 | 20230914 | 134200 | 2476855900 | 95100 | 95100 | 95100 | 95100 | 41 |
| 346 | 20230914 | 134100 | 2472956800 | 95100 | 95100 | 95100 | 95000 | 41 |
| 347 | 20230914 | 134000 | 2469058200 | 95100 | 95100 | 95100 | 95100 | 23 |
| 348 | 20230914 | 133900 | 2466870900 | 95100 | 95300 | 95300 | 95000 | 124 |
| 349 | 20230914 | 133800 | 2455068100 | 95300 | 95100 | 95300 | 95100 | 61 |
| 350 | 20230914 | 133700 | 2449260000 | 95100 | 95200 | 95200 | 95100 | 30 |
| 351 | 20230914 | 133600 | 2446404100 | 95200 | 95000 | 95200 | 95000 | 67 |
| 352 | 20230914 | 133500 | 2440035300 | 95100 | 95200 | 95200 | 95100 | 124 |
| 353 | 20230914 | 133400 | 2428242500 | 95200 | 95300 | 95300 | 95200 | 84 |
| 354 | 20230914 | 133300 | 2420242100 | 95300 | 95300 | 95300 | 95200 | 57 |
| 355 | 20230914 | 133200 | 2414814200 | 95300 | 95300 | 95300 | 95200 | 96 |
| 356 | 20230914 | 133100 | 2405668400 | 95300 | 95300 | 95300 | 95300 | 26 |
| 357 | 20230914 | 133000 | 2403190600 | 95300 | 95300 | 95300 | 95300 | 23 |
| 358 | 20230914 | 132900 | 2400998700 | 95300 | 95200 | 95300 | 95100 | 106 |
| 359 | 20230914 | 132800 | 2390910300 | 95300 | 95100 | 95300 | 95100 | 110 |
| 360 | 20230914 | 132700 | 2380434700 | 95100 | 95100 | 95100 | 95100 | 31 |
| 361 | 20230914 | 132600 | 2377486600 | 95100 | 95100 | 95100 | 95100 | 13 |
| 362 | 20230914 | 132500 | 2376250300 | 95200 | 95200 | 95200 | 95100 | 61 |
| 363 | 20230914 | 132400 | 2370443900 | 95200 | 95200 | 95200 | 95200 | 40 |
| 364 | 20230914 | 132300 | 2366635900 | 95100 | 95300 | 95300 | 95100 | 16 |
| 365 | 20230914 | 132200 | 2365112700 | 95300 | 95200 | 95300 | 95200 | 101 |
| 366 | 20230914 | 132100 | 2355494900 | 95200 | 95200 | 95300 | 95200 | 42 |
| 367 | 20230914 | 132000 | 2351494400 | 95300 | 95400 | 95400 | 95300 | 25 |
| 368 | 20230914 | 131900 | 2349109500 | 95400 | 95400 | 95400 | 95000 | 88 |
| 369 | 20230914 | 131800 | 2340725900 | 94900 | 95100 | 95300 | 94900 | 135 |
| 370 | 20230914 | 131700 | 2327889100 | 95100 | 95100 | 95200 | 95100 | 32 |
| 371 | 20230914 | 131600 | 2324845800 | 95100 | 95200 | 95200 | 95000 | 34 |
| 372 | 20230914 | 131500 | 2321614200 | 95200 | 95300 | 95400 | 95000 | 111 |
| 373 | 20230914 | 131400 | 2311047900 | 95300 | 95400 | 95400 | 95300 | 27 |
| 374 | 20230914 | 131300 | 2308472600 | 95400 | 95300 | 95400 | 95100 | 68 |
| 375 | 20230914 | 131200 | 2301994600 | 95200 | 95300 | 95300 | 95200 | 82 |
| 376 | 20230914 | 131100 | 2294180100 | 95300 | 95400 | 95400 | 95300 | 59 |
| 377 | 20230914 | 131000 | 2288552600 | 95400 | 95400 | 95400 | 95300 | 10 |
| 378 | 20230914 | 130900 | 2287599000 | 95400 | 95200 | 95400 | 95200 | 147 |
| 379 | 20230914 | 130800 | 2273588300 | 95200 | 95200 | 95300 | 94900 | 81 |
| 380 | 20230914 | 130700 | 2265881300 | 95200 | 95300 | 95300 | 95200 | 81 |
| 381 | 20230914 | 130600 | 2258164900 | 95300 | 95300 | 95300 | 95300 | 17 |
| 382 | 20230914 | 130500 | 2256544800 | 95300 | 95200 | 95300 | 95200 | 190 |
| 383 | 20230914 | 130400 | 2238447300 | 95200 | 95200 | 95300 | 95200 | 142 |
| 384 | 20230914 | 130300 | 2224928300 | 95200 | 95200 | 95200 | 95200 | 78 |
| 385 | 20230914 | 130200 | 2217502700 | 95200 | 95000 | 95200 | 95000 | 77 |
| 386 | 20230914 | 130100 | 2210174600 | 94900 | 95200 | 95200 | 94800 | 218 |
| 387 | 20230914 | 130000 | 2189480000 | 95200 | 95200 | 95300 | 95200 | 29 |
| 388 | 20230914 | 125900 | 2186718700 | 95300 | 95200 | 95300 | 95200 | 36 |
| 389 | 20230914 | 125800 | 2183289300 | 95300 | 95300 | 95300 | 95300 | 33 |
| 390 | 20230914 | 125700 | 2180144400 | 95300 | 95300 | 95300 | 95200 | 87 |
| 391 | 20230914 | 125600 | 2171857100 | 95300 | 95300 | 95300 | 95200 | 40 |
| 392 | 20230914 | 125500 | 2168048700 | 95300 | 95200 | 95300 | 95200 | 37 |
| 393 | 20230914 | 125400 | 2164526100 | 95500 | 95200 | 95500 | 95000 | 137 |
| 394 | 20230914 | 125300 | 2151485500 | 95400 | 95200 | 95400 | 95200 | 439 |
| 395 | 20230914 | 125200 | 2109632200 | 95100 | 95100 | 95100 | 95100 | 59 |
| 396 | 20230914 | 125100 | 2104021300 | 95100 | 95100 | 95100 | 95100 | 28 |
| 397 | 20230914 | 125000 | 2101358500 | 95100 | 95000 | 95100 | 95000 | 9 |
| 398 | 20230914 | 124900 | 2100503000 | 94900 | 95000 | 95000 | 94900 | 59 |
| 399 | 20230914 | 124800 | 2094898300 | 95000 | 95000 | 95000 | 95000 | 24 |
| 400 | 20230914 | 124700 | 2092618300 | 95000 | 95000 | 95000 | 95000 | 33 |
| 401 | 20230914 | 124600 | 2089483300 | 95000 | 95000 | 95000 | 95000 | 25 |
| 402 | 20230914 | 124500 | 2087108300 | 95000 | 95100 | 95100 | 95000 | 30 |
| 403 | 20230914 | 124400 | 2084256000 | 95100 | 95100 | 95100 | 95100 | 52 |
| 404 | 20230914 | 124300 | 2079310800 | 95100 | 95000 | 95100 | 95000 | 123 |
| 405 | 20230914 | 124200 | 2067615500 | 95000 | 94900 | 95000 | 94800 | 96 |
| 406 | 20230914 | 124100 | 2058500300 | 94900 | 94800 | 94900 | 94800 | 45 |
| 407 | 20230914 | 124000 | 2054232600 | 94800 | 94800 | 94900 | 94700 | 100 |
| 408 | 20230914 | 123900 | 2044756800 | 94800 | 94800 | 94900 | 94800 | 22 |
| 409 | 20230914 | 123800 | 2042671100 | 94800 | 94900 | 95000 | 94800 | 83 |
| 410 | 20230914 | 123700 | 2034796900 | 95000 | 95000 | 95000 | 95000 | 2 |
| 411 | 20230914 | 123600 | 2034606900 | 94900 | 95000 | 95000 | 94900 | 67 |
| 412 | 20230914 | 123500 | 2028244000 | 95000 | 95000 | 95000 | 94900 | 49 |
| 413 | 20230914 | 123400 | 2023591000 | 95000 | 95000 | 95000 | 95000 | 28 |
| 414 | 20230914 | 123300 | 2020931000 | 95000 | 95200 | 95200 | 95000 | 14 |
| 415 | 20230914 | 123200 | 2019599400 | 95300 | 95100 | 95300 | 95100 | 64 |
| 416 | 20230914 | 123100 | 2013508300 | 95100 | 95100 | 95100 | 95100 | 32 |
| 417 | 20230914 | 123000 | 2010465100 | 95100 | 95100 | 95100 | 95000 | 11 |
| 418 | 20230914 | 122900 | 2009419100 | 95100 | 95200 | 95300 | 95000 | 124 |
| 419 | 20230914 | 122800 | 1997618300 | 95300 | 95300 | 95300 | 95300 | 20 |
| 420 | 20230914 | 122700 | 1995712300 | 95300 | 95300 | 95300 | 95100 | 33 |
| 421 | 20230914 | 122600 | 1992569800 | 95300 | 95300 | 95300 | 95200 | 77 |
| 422 | 20230914 | 122500 | 1985235300 | 95300 | 95300 | 95300 | 95300 | 29 |
| 423 | 20230914 | 122400 | 1982471600 | 95300 | 95300 | 95300 | 95300 | 23 |
| 424 | 20230914 | 122300 | 1980279700 | 94900 | 95200 | 95200 | 94900 | 62 |
| 425 | 20230914 | 122200 | 1974388000 | 95200 | 95100 | 95200 | 95100 | 58 |
| 426 | 20230914 | 122100 | 1968868600 | 95100 | 95100 | 95100 | 95100 | 35 |
| 427 | 20230914 | 122000 | 1965540100 | 95100 | 95100 | 95100 | 95100 | 3 |
| 428 | 20230914 | 121900 | 1965254800 | 95100 | 95200 | 95200 | 95000 | 63 |
| 429 | 20230914 | 121800 | 1959261600 | 95200 | 95300 | 95300 | 95200 | 57 |
| 430 | 20230914 | 121700 | 1953833000 | 95300 | 95300 | 95300 | 95300 | 3 |
| 431 | 20230914 | 121600 | 1953547100 | 95300 | 95200 | 95300 | 94900 | 128 |
| 432 | 20230914 | 121500 | 1941379700 | 95200 | 95200 | 95200 | 95200 | 30 |
| 433 | 20230914 | 121400 | 1938523700 | 95200 | 95200 | 95200 | 95200 | 28 |
| 434 | 20230914 | 121300 | 1935858100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 435 | 20230914 | 121200 | 1935858100 | 95200 | 95200 | 95400 | 95000 | 78 |
| 436 | 20230914 | 121100 | 1928436500 | 95200 | 95500 | 95500 | 95200 | 38 |
| 437 | 20230914 | 121000 | 1924812600 | 95200 | 95400 | 95500 | 95200 | 37 |
| 438 | 20230914 | 120900 | 1921283100 | 95400 | 95200 | 95400 | 95000 | 211 |
| 439 | 20230914 | 120800 | 1901183100 | 95300 | 95400 | 95400 | 95300 | 42 |
| 440 | 20230914 | 120700 | 1897178400 | 95300 | 95500 | 95500 | 95300 | 20 |
| 441 | 20230914 | 120600 | 1895271300 | 95100 | 95100 | 95100 | 95100 | 56 |
| 442 | 20230914 | 120500 | 1889945700 | 95100 | 95300 | 95500 | 95100 | 107 |
| 443 | 20230914 | 120400 | 1879749200 | 95300 | 95300 | 95300 | 95300 | 11 |
| 444 | 20230914 | 120300 | 1878700900 | 95300 | 95400 | 95400 | 95300 | 35 |
| 445 | 20230914 | 120200 | 1875362200 | 95400 | 95300 | 95400 | 95300 | 52 |
| 446 | 20230914 | 120100 | 1870406200 | 95300 | 95200 | 95300 | 95200 | 67 |
| 447 | 20230914 | 120000 | 1864027700 | 95200 | 95200 | 95200 | 95200 | 3 |
| 448 | 20230914 | 115900 | 1863742100 | 95200 | 95000 | 95200 | 95000 | 24 |
| 449 | 20230914 | 115800 | 1861460300 | 94900 | 95000 | 95000 | 94900 | 85 |
| 450 | 20230914 | 115700 | 1853390500 | 95000 | 95000 | 95000 | 94900 | 149 |
| 451 | 20230914 | 115600 | 1839249800 | 95000 | 95200 | 95200 | 95000 | 361 |
| 452 | 20230914 | 115500 | 1804939500 | 95200 | 95400 | 95500 | 95200 | 103 |
| 453 | 20230914 | 115400 | 1795124000 | 95500 | 95500 | 95500 | 95400 | 19 |
| 454 | 20230914 | 115300 | 1793310100 | 95500 | 95500 | 95500 | 95500 | 20 |
| 455 | 20230914 | 115200 | 1791400100 | 95400 | 95400 | 95500 | 95400 | 37 |
| 456 | 20230914 | 115100 | 1787867000 | 95500 | 95500 | 95500 | 95400 | 111 |
| 457 | 20230914 | 115000 | 1777271100 | 95500 | 95500 | 95500 | 95500 | 8 |
| 458 | 20230914 | 114900 | 1776507100 | 95500 | 95400 | 95500 | 95400 | 32 |
| 459 | 20230914 | 114800 | 1773453400 | 95400 | 95400 | 95400 | 95200 | 76 |
| 460 | 20230914 | 114700 | 1766214100 | 95400 | 95400 | 95400 | 95300 | 39 |
| 461 | 20230914 | 114600 | 1762493800 | 95400 | 95200 | 95400 | 95200 | 113 |
| 462 | 20230914 | 114500 | 1751721900 | 95200 | 95200 | 95300 | 95200 | 215 |
| 463 | 20230914 | 114400 | 1731250500 | 95200 | 95200 | 95200 | 95100 | 174 |
| 464 | 20230914 | 114300 | 1714687700 | 95200 | 95200 | 95200 | 95200 | 157 |
| 465 | 20230914 | 114200 | 1699741300 | 95200 | 95200 | 95200 | 95200 | 34 |
| 466 | 20230914 | 114100 | 1696504500 | 95100 | 95200 | 95200 | 95100 | 97 |
| 467 | 20230914 | 114000 | 1687273200 | 95200 | 95100 | 95200 | 95100 | 260 |
| 468 | 20230914 | 113900 | 1662525400 | 95100 | 94900 | 95100 | 94900 | 32 |
| 469 | 20230914 | 113800 | 1659484000 | 94900 | 94900 | 94900 | 94900 | 50 |
| 470 | 20230914 | 113700 | 1654739000 | 94900 | 95100 | 95100 | 94900 | 175 |
| 471 | 20230914 | 113600 | 1638104700 | 95100 | 95000 | 95100 | 95000 | 109 |
| 472 | 20230914 | 113500 | 1627747200 | 95000 | 95000 | 95000 | 95000 | 33 |
| 473 | 20230914 | 113400 | 1624612200 | 95000 | 95100 | 95100 | 94800 | 150 |
| 474 | 20230914 | 113300 | 1610377300 | 95100 | 95000 | 95100 | 95000 | 25 |
| 475 | 20230914 | 113200 | 1608000300 | 95000 | 95000 | 95000 | 95000 | 166 |
| 476 | 20230914 | 113100 | 1592230300 | 95000 | 94900 | 95000 | 94900 | 63 |
| 477 | 20230914 | 113000 | 1586250400 | 94800 | 94900 | 94900 | 94800 | 155 |
| 478 | 20230914 | 112900 | 1571544600 | 94900 | 94800 | 94900 | 94800 | 47 |
| 479 | 20230914 | 112800 | 1567087700 | 94800 | 94900 | 94900 | 94800 | 30 |
| 480 | 20230914 | 112700 | 1564241900 | 94800 | 94800 | 94800 | 94800 | 52 |
| 481 | 20230914 | 112600 | 1559312300 | 94900 | 95000 | 95000 | 94800 | 75 |
| 482 | 20230914 | 112500 | 1552195000 | 95000 | 95000 | 95000 | 95000 | 20 |
| 483 | 20230914 | 112400 | 1550295000 | 94900 | 94900 | 94900 | 94900 | 8 |
| 484 | 20230914 | 112300 | 1549535800 | 94900 | 95000 | 95000 | 94900 | 73 |
| 485 | 20230914 | 112200 | 1542605500 | 95000 | 95000 | 95100 | 94900 | 99 |
| 486 | 20230914 | 112100 | 1533200000 | 95100 | 95100 | 95100 | 95100 | 11 |
| 487 | 20230914 | 112000 | 1532153900 | 95100 | 95100 | 95100 | 95000 | 126 |
| 488 | 20230914 | 111900 | 1520177800 | 95100 | 95100 | 95100 | 95100 | 102 |
| 489 | 20230914 | 111800 | 1510477600 | 95100 | 95200 | 95300 | 95100 | 119 |
| 490 | 20230914 | 111700 | 1499151100 | 95200 | 95300 | 95300 | 95200 | 35 |
| 491 | 20230914 | 111600 | 1495818100 | 95300 | 95300 | 95300 | 95200 | 73 |
| 492 | 20230914 | 111500 | 1488864200 | 95300 | 95200 | 95300 | 95200 | 124 |
| 493 | 20230914 | 111400 | 1477059200 | 95100 | 95200 | 95200 | 95100 | 18 |
| 494 | 20230914 | 111300 | 1475346200 | 95200 | 95100 | 95200 | 95000 | 114 |
| 495 | 20230914 | 111200 | 1464500300 | 95200 | 95300 | 95300 | 95200 | 63 |
| 496 | 20230914 | 111100 | 1458498600 | 95300 | 94900 | 95300 | 94900 | 1086 |
| 497 | 20230914 | 111000 | 1355262900 | 94900 | 94700 | 94900 | 94700 | 350 |
| 498 | 20230914 | 110900 | 1322059600 | 94800 | 94700 | 94800 | 94500 | 157 |
| 499 | 20230914 | 110800 | 1307198200 | 94700 | 94800 | 94800 | 94700 | 51 |
| 500 | 20230914 | 110700 | 1302366400 | 94800 | 94800 | 94800 | 94800 | 21 |
| 501 | 20230914 | 110600 | 1300375600 | 94800 | 94600 | 94800 | 94600 | 418 |
| 502 | 20230914 | 110500 | 1260768500 | 94700 | 94700 | 94700 | 94600 | 43 |
| 503 | 20230914 | 110400 | 1256697800 | 94700 | 94700 | 94700 | 94600 | 34 |
| 504 | 20230914 | 110300 | 1253480400 | 94700 | 94600 | 94700 | 94500 | 116 |
| 505 | 20230914 | 110200 | 1242509000 | 94500 | 94600 | 94700 | 94500 | 360 |
| 506 | 20230914 | 110100 | 1208442900 | 94600 | 94600 | 94600 | 94400 | 247 |
| 507 | 20230914 | 110000 | 1185088300 | 94500 | 94500 | 94600 | 94500 | 176 |
| 508 | 20230914 | 105900 | 1168452400 | 94500 | 94400 | 94500 | 94400 | 97 |
| 509 | 20230914 | 105800 | 1159286100 | 94400 | 94400 | 94500 | 94400 | 154 |
| 510 | 20230914 | 105700 | 1144733600 | 94400 | 94300 | 94400 | 94300 | 22 |
| 511 | 20230914 | 105600 | 1142658800 | 94200 | 94300 | 94400 | 94200 | 144 |
| 512 | 20230914 | 105500 | 1129078900 | 94400 | 94200 | 94400 | 94200 | 47 |
| 513 | 20230914 | 105400 | 1124645700 | 94200 | 94200 | 94200 | 94200 | 44 |
| 514 | 20230914 | 105300 | 1120500900 | 94200 | 94200 | 94200 | 94000 | 255 |
| 515 | 20230914 | 105200 | 1096490700 | 94300 | 94300 | 94400 | 94200 | 524 |
| 516 | 20230914 | 105100 | 1047059200 | 94300 | 94000 | 94300 | 94000 | 46 |
| 517 | 20230914 | 105000 | 1042727000 | 94200 | 93800 | 94200 | 93800 | 81 |
| 518 | 20230914 | 104900 | 1035121600 | 93800 | 94100 | 94100 | 93800 | 143 |
| 519 | 20230914 | 104800 | 1021695400 | 94100 | 94100 | 94100 | 94100 | 3 |
| 520 | 20230914 | 104700 | 1021413100 | 93700 | 93900 | 93900 | 93700 | 85 |
| 521 | 20230914 | 104600 | 1013445400 | 94100 | 93800 | 94100 | 93700 | 146 |
| 522 | 20230914 | 104500 | 999760700 | 93800 | 93700 | 94100 | 93700 | 108 |
| 523 | 20230914 | 104400 | 989618000 | 93700 | 93900 | 93900 | 93700 | 39 |
| 524 | 20230914 | 104300 | 985962500 | 94000 | 93600 | 94000 | 93600 | 59 |
| 525 | 20230914 | 104200 | 980419700 | 93800 | 93700 | 93800 | 93600 | 100 |
| 526 | 20230914 | 104100 | 971057600 | 94000 | 94000 | 94100 | 93600 | 140 |
| 527 | 20230914 | 104000 | 957940900 | 94100 | 93700 | 94200 | 93700 | 42 |
| 528 | 20230914 | 103900 | 953996200 | 93700 | 93700 | 93700 | 93600 | 45 |
| 529 | 20230914 | 103800 | 949780900 | 94000 | 94000 | 94000 | 93800 | 58 |
| 530 | 20230914 | 103700 | 944336100 | 93800 | 93800 | 93800 | 93800 | 83 |
| 531 | 20230914 | 103600 | 936550700 | 93800 | 93800 | 93800 | 93800 | 21 |
| 532 | 20230914 | 103500 | 934580900 | 93600 | 93600 | 93600 | 93600 | 129 |
| 533 | 20230914 | 103400 | 922506500 | 93600 | 93500 | 93600 | 93500 | 13 |
| 534 | 20230914 | 103300 | 921290000 | 93600 | 93600 | 93600 | 93600 | 19 |
| 535 | 20230914 | 103200 | 919511600 | 93600 | 93600 | 93600 | 93600 | 57 |
| 536 | 20230914 | 103100 | 914176400 | 93600 | 94000 | 94000 | 93600 | 78 |
| 537 | 20230914 | 103000 | 906875000 | 93900 | 93800 | 94200 | 93800 | 165 |
| 538 | 20230914 | 102900 | 891368000 | 93700 | 93500 | 93700 | 93500 | 89 |
| 539 | 20230914 | 102800 | 883040700 | 93500 | 93900 | 93900 | 93400 | 224 |
| 540 | 20230914 | 102700 | 862075400 | 93800 | 93900 | 93900 | 93800 | 37 |
| 541 | 20230914 | 102600 | 858602400 | 94000 | 94000 | 94000 | 94000 | 0 |
| 542 | 20230914 | 102500 | 858602400 | 94000 | 93700 | 94000 | 93700 | 63 |
| 543 | 20230914 | 102400 | 852699000 | 93800 | 93800 | 94100 | 93800 | 70 |
| 544 | 20230914 | 102300 | 846121800 | 93800 | 93700 | 94000 | 93700 | 34 |
| 545 | 20230914 | 102200 | 842928200 | 93700 | 93700 | 93700 | 93700 | 59 |
| 546 | 20230914 | 102100 | 837399900 | 93700 | 93800 | 93800 | 93700 | 42 |
| 547 | 20230914 | 102000 | 833462300 | 94000 | 94000 | 94000 | 94000 | 0 |
| 548 | 20230914 | 101900 | 833462300 | 94000 | 93700 | 94100 | 93700 | 62 |
| 549 | 20230914 | 101800 | 827633600 | 93700 | 93700 | 93700 | 93700 | 70 |
| 550 | 20230914 | 101700 | 821074600 | 93700 | 93800 | 94000 | 93700 | 128 |
| 551 | 20230914 | 101600 | 809059400 | 93800 | 93800 | 93800 | 93800 | 0 |
| 552 | 20230914 | 101500 | 809059400 | 93800 | 93800 | 93800 | 93800 | 7 |
| 553 | 20230914 | 101400 | 808402800 | 93700 | 93700 | 93800 | 93700 | 63 |
| 554 | 20230914 | 101300 | 802497700 | 93700 | 93700 | 93700 | 93700 | 93 |
| 555 | 20230914 | 101200 | 793783600 | 93700 | 93800 | 93800 | 93700 | 80 |
| 556 | 20230914 | 101100 | 786287000 | 93700 | 93700 | 93700 | 93700 | 16 |
| 557 | 20230914 | 101000 | 784787800 | 93700 | 93900 | 93900 | 93700 | 137 |
| 558 | 20230914 | 100900 | 771939100 | 93900 | 93900 | 93900 | 93900 | 5 |
| 559 | 20230914 | 100800 | 771469600 | 93900 | 93900 | 93900 | 93900 | 26 |
| 560 | 20230914 | 100700 | 769028200 | 93800 | 93900 | 93900 | 93800 | 35 |
| 561 | 20230914 | 100600 | 765745000 | 93700 | 93700 | 93700 | 93700 | 195 |
| 562 | 20230914 | 100500 | 747473500 | 93700 | 93800 | 93800 | 93700 | 46 |
| 563 | 20230914 | 100400 | 743162800 | 93900 | 93900 | 93900 | 93900 | 7 |
| 564 | 20230914 | 100300 | 742505500 | 93900 | 94000 | 94100 | 93800 | 100 |
| 565 | 20230914 | 100200 | 733108900 | 94100 | 94200 | 94200 | 94100 | 68 |
| 566 | 20230914 | 100100 | 726708800 | 94300 | 94500 | 94500 | 94300 | 79 |
| 567 | 20230914 | 100000 | 719254700 | 94300 | 94300 | 94300 | 94300 | 20 |
| 568 | 20230914 | 095900 | 717368700 | 94400 | 94300 | 94400 | 94300 | 129 |
| 569 | 20230914 | 095800 | 705197500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 570 | 20230914 | 095700 | 705197500 | 94300 | 94300 | 94300 | 94300 | 6 |
| 571 | 20230914 | 095600 | 704631700 | 93800 | 94100 | 94600 | 93700 | 515 |
| 572 | 20230914 | 095500 | 656239200 | 94100 | 94500 | 94500 | 94100 | 459 |
| 573 | 20230914 | 095400 | 613015000 | 94500 | 94500 | 94500 | 94500 | 60 |
| 574 | 20230914 | 095300 | 607345000 | 94600 | 94600 | 94600 | 94500 | 112 |
| 575 | 20230914 | 095200 | 596754800 | 94500 | 94500 | 94500 | 94500 | 99 |
| 576 | 20230914 | 095100 | 587399300 | 94600 | 94500 | 94600 | 94500 | 197 |
| 577 | 20230914 | 095000 | 568782100 | 94500 | 94400 | 94500 | 94400 | 82 |
| 578 | 20230914 | 094900 | 561039200 | 94400 | 94300 | 94500 | 94300 | 275 |
| 579 | 20230914 | 094800 | 535091500 | 94200 | 94200 | 94200 | 94200 | 88 |
| 580 | 20230914 | 094700 | 526801900 | 94200 | 94200 | 94200 | 94200 | 74 |
| 581 | 20230914 | 094600 | 519831100 | 94100 | 94200 | 94200 | 94100 | 48 |
| 582 | 20230914 | 094500 | 515313500 | 94200 | 94300 | 94300 | 94100 | 168 |
| 583 | 20230914 | 094400 | 499488100 | 94300 | 94300 | 94300 | 94300 | 14 |
| 584 | 20230914 | 094300 | 498167900 | 93900 | 93900 | 94000 | 93800 | 163 |
| 585 | 20230914 | 094200 | 482867200 | 93800 | 93600 | 93800 | 93600 | 101 |
| 586 | 20230914 | 094100 | 473397600 | 93600 | 93500 | 93600 | 93500 | 17 |
| 587 | 20230914 | 094000 | 471807900 | 93500 | 93400 | 93500 | 93400 | 135 |
| 588 | 20230914 | 093900 | 459196800 | 93400 | 93300 | 93400 | 93300 | 155 |
| 589 | 20230914 | 093800 | 444722800 | 93400 | 93400 | 93400 | 93400 | 6 |
| 590 | 20230914 | 093700 | 444162400 | 93300 | 93300 | 93300 | 93300 | 5 |
| 591 | 20230914 | 093600 | 443695900 | 93400 | 93400 | 93400 | 93400 | 36 |
| 592 | 20230914 | 093500 | 440333500 | 93300 | 93400 | 93400 | 93300 | 29 |
| 593 | 20230914 | 093400 | 437627700 | 93200 | 93100 | 93400 | 93100 | 70 |
| 594 | 20230914 | 093300 | 431094000 | 93500 | 93500 | 93500 | 93000 | 242 |
| 595 | 20230914 | 093200 | 408495700 | 93500 | 93600 | 93600 | 93500 | 69 |
| 596 | 20230914 | 093100 | 402041300 | 93600 | 93800 | 93800 | 93600 | 98 |
| 597 | 20230914 | 093000 | 392859800 | 93800 | 93800 | 93800 | 93800 | 90 |
| 598 | 20230914 | 092900 | 384417800 | 94000 | 94100 | 94100 | 94000 | 92 |
| 599 | 20230914 | 092800 | 375765500 | 93600 | 93600 | 93600 | 93600 | 0 |
| 600 | 20230914 | 092700 | 375765500 | 93600 | 93600 | 93600 | 93600 | 1 |
| 601 | 20230914 | 092600 | 375671900 | 93700 | 93900 | 94200 | 93700 | 267 |
| 602 | 20230914 | 092500 | 350596400 | 93900 | 94400 | 94400 | 93800 | 310 |
| 603 | 20230914 | 092400 | 321454500 | 94500 | 94500 | 94500 | 94500 | 15 |
| 604 | 20230914 | 092300 | 320037000 | 94400 | 94400 | 94400 | 94400 | 35 |
| 605 | 20230914 | 092200 | 316733000 | 94400 | 94600 | 94700 | 94400 | 227 |
| 606 | 20230914 | 092100 | 295272700 | 94600 | 94500 | 94600 | 94400 | 263 |
| 607 | 20230914 | 092000 | 270411400 | 94500 | 94400 | 94500 | 94400 | 22 |
| 608 | 20230914 | 091900 | 268333000 | 94400 | 94500 | 94500 | 94300 | 82 |
| 609 | 20230914 | 091800 | 260592500 | 94400 | 94300 | 94400 | 94200 | 264 |
| 610 | 20230914 | 091700 | 235690600 | 94200 | 94200 | 94300 | 94200 | 28 |
| 611 | 20230914 | 091600 | 233052500 | 94200 | 94100 | 94200 | 94100 | 197 |
| 612 | 20230914 | 091500 | 214495200 | 94100 | 94100 | 94100 | 94100 | 68 |
| 613 | 20230914 | 091400 | 208096400 | 94100 | 94100 | 94100 | 94100 | 10 |
| 614 | 20230914 | 091300 | 207155400 | 94100 | 93800 | 94100 | 93800 | 97 |
| 615 | 20230914 | 091200 | 198055000 | 93800 | 94100 | 94200 | 93800 | 745 |
| 616 | 20230914 | 091100 | 127897100 | 94100 | 94000 | 94200 | 93900 | 144 |
| 617 | 20230914 | 091000 | 114357700 | 94000 | 94000 | 94000 | 94000 | 3 |
| 618 | 20230914 | 090900 | 114075700 | 93900 | 94100 | 94100 | 93900 | 57 |
| 619 | 20230914 | 090800 | 108718000 | 94200 | 94000 | 94200 | 93800 | 180 |
| 620 | 20230914 | 090700 | 91786200 | 94000 | 94000 | 94000 | 94000 | 14 |
| 621 | 20230914 | 090600 | 90470200 | 93700 | 93400 | 94000 | 93400 | 162 |
| 622 | 20230914 | 090500 | 75319300 | 93400 | 93400 | 93400 | 93400 | 10 |
| 623 | 20230914 | 090400 | 74385300 | 93500 | 93500 | 93600 | 93300 | 110 |
| 624 | 20230914 | 090300 | 64098700 | 93300 | 93500 | 93500 | 93300 | 76 |
| 625 | 20230914 | 090200 | 57002700 | 93500 | 93500 | 93500 | 93200 | 326 |
| 626 | 20230914 | 090100 | 26526800 | 93400 | 93600 | 93600 | 93200 | 73 |
| 627 | 20230914 | 090000 | 19707800 | 94000 | 94300 | 94300 | 94000 | 209 |